Stargate Finance Historical Data

STG Page 75
Download
Date Close Price change Market cap Trading volume
Feb 21, 3 AM $ 0.144
-3.20%
$ 19.23 million $ 8.18 million
Feb 21, 2 AM $ 0.149
-1.15%
$ 19.87 million $ 7.87 million
Feb 21, 1 AM $ 0.151
+2.64%
$ 20.1 million $ 7.32 million
Feb 21, 12 AM $ 0.147
+0.73%
$ 19.59 million $ 6.87 million
Feb 20, 11 PM $ 0.146
+1.92%
$ 19.45 million $ 6.92 million
Feb 20, 10 PM $ 0.143
+1.28%
$ 19.07 million $ 6.43 million
Feb 20, 9 PM $ 0.141
+0.96%
$ 18.83 million $ 6.05 million
Feb 20, 8 PM $ 0.14
+0.00%
$ 18.65 million $ 5.78 million
Feb 20, 7 PM $ 0.14
+0.49%
$ 18.66 million $ 5.75 million
Feb 20, 6 PM $ 0.139
+1.22%
$ 18.56 million $ 5.57 million
Feb 20, 5 PM $ 0.137
-2.34%
$ 18.34 million $ 5.7 million
Feb 20, 4 PM $ 0.141
+0.71%
$ 18.77 million $ 5.64 million
Feb 20, 3 PM $ 0.14
+5.59%
$ 18.64 million $ 5.13 million
Feb 20, 2 PM $ 0.132
+2.11%
$ 17.65 million $ 4.64 million
Feb 20, 1 PM $ 0.129
-0.14%
$ 17.29 million $ 4.63 million
Feb 20, 12 PM $ 0.13
+1.32%
$ 17.31 million $ 4.7 million
Feb 20, 11 AM $ 0.128
-0.12%
$ 17.08 million $ 4.67 million
Feb 20, 10 AM $ 0.128
-0.85%
$ 17.09 million $ 4.64 million
Feb 20, 9 AM $ 0.129
-0.62%
$ 17.25 million $ 4.66 million
Feb 20, 8 AM $ 0.13
-1.06%
$ 17.36 million $ 4.68 million
Feb 20, 7 AM $ 0.131
+2.17%
$ 17.54 million $ 4.62 million
Feb 20, 6 AM $ 0.129
-0.02%
$ 17.17 million $ 4.5 million
Feb 20, 5 AM $ 0.129
+1.15%
$ 17.17 million $ 4.49 million
Feb 20, 4 AM $ 0.127
-1.43%
$ 16.98 million $ 4.5 million
Feb 20, 3 AM $ 0.129
-0.54%
$ 17.23 million $ 4.56 million
Feb 20, 2 AM $ 0.13
-1.50%
$ 17.32 million $ 4.67 million
Feb 20, 1 AM $ 0.132
+1.74%
$ 17.58 million $ 4.58 million
Feb 20, 12 AM $ 0.129
-0.37%
$ 17.29 million $ 4.41 million
Feb 19, 11 PM $ 0.13
+2.26%
$ 17.35 million $ 3.92 million
Feb 19, 10 PM $ 0.127
+0.29%
$ 16.96 million $ 3.82 million
Feb 19, 9 PM $ 0.127
-0.25%
$ 16.91 million $ 3.84 million
Feb 19, 8 PM $ 0.127
+1.72%
$ 16.96 million $ 3.85 million
Feb 19, 7 PM $ 0.125
-0.27%
$ 16.67 million $ 3.77 million
Feb 19, 6 PM $ 0.125
-0.47%
$ 16.72 million $ 3.73 million
Feb 19, 5 PM $ 0.126
+3.35%
$ 16.78 million $ 3.4 million
Feb 19, 4 PM $ 0.122
+0.36%
$ 16.24 million $ 3.17 million
Feb 19, 3 PM $ 0.121
-0.90%
$ 16.18 million $ 3.07 million
Feb 19, 2 PM $ 0.122
+0.56%
$ 16.33 million $ 3.09 million
Feb 19, 1 PM $ 0.122
-2.79%
$ 16.24 million $ 2.97 million
Feb 19, 12 PM $ 0.125
-0.66%
$ 16.71 million $ 2.78 million
Feb 19, 11 AM $ 0.126
-0.44%
$ 16.81 million $ 2.79 million
Feb 19, 10 AM $ 0.126
-0.10%
$ 16.89 million $ 2.87 million
Feb 19, 9 AM $ 0.127
-0.13%
$ 16.91 million $ 2.88 million
Feb 19, 8 AM $ 0.127
-0.92%
$ 16.93 million $ 3 million
Feb 19, 7 AM $ 0.128
-0.45%
$ 17.08 million $ 3.13 million
Feb 19, 6 AM $ 0.129
-0.14%
$ 17.16 million $ 3.28 million
Feb 19, 5 AM $ 0.129
-0.23%
$ 17.18 million $ 3.41 million
Feb 19, 4 AM $ 0.129
+0.81%
$ 17.22 million $ 3.42 million
Feb 19, 3 AM $ 0.128
-0.63%
$ 17.09 million $ 3.37 million
Feb 19, 2 AM $ 0.129
-0.10%
$ 17.19 million $ 3.3 million